Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.36 | 51.01 | 49.72 | 49.72 | 775,022 | -1.07(-2.10%) |
Sep 29, 2021 | 52.87 | 52.88 | 50.74 | 50.78 | 931,920 | -1.60(-3.05%) |
Sep 28, 2021 | 52.82 | 54.69 | 52.27 | 52.38 | 915,836 | -1.91(-3.51%) |
Sep 27, 2021 | 54.03 | 55.34 | 54.03 | 54.28 | 457,910 | +0.51(+0.95%) |
Sep 24, 2021 | 53.46 | 54.56 | 53.09 | 53.77 | 939,349 | +0.48(+0.91%) |
Sep 23, 2021 | 52.53 | 53.90 | 52.51 | 53.29 | 504,503 | +1.14(+2.19%) |
Sep 22, 2021 | 50.42 | 52.59 | 50.02 | 52.15 | 455,955 | +2.12(+4.25%) |
Sep 21, 2021 | 51.06 | 51.38 | 49.98 | 50.03 | 428,565 | -0.47(-0.92%) |
Sep 20, 2021 | 50.11 | 51.22 | 49.25 | 50.49 | 442,563 | -0.88(-1.70%) |
Sep 17, 2021 | 50.80 | 51.83 | 50.80 | 51.37 | 1,035,612 | +0.54(+1.06%) |
Sep 16, 2021 | 51.27 | 51.76 | 50.83 | 50.83 | 405,329 | -0.59(-1.15%) |
Sep 15, 2021 | 51.10 | 51.56 | 50.35 | 51.42 | 555,146 | +0.28(+0.55%) |
Sep 14, 2021 | 50.87 | 51.76 | 50.65 | 51.14 | 565,034 | +0.09(+0.18%) |
Sep 13, 2021 | 50.28 | 51.66 | 49.52 | 51.05 | 714,949 | +1.15(+2.31%) |
Sep 10, 2021 | 48.56 | 51.08 | 48.55 | 49.89 | 1,363,739 | +1.74(+3.62%) |
Sep 09, 2021 | 47.68 | 49.00 | 47.68 | 48.15 | 708,550 | +0.15(+0.32%) |
Sep 08, 2021 | 49.57 | 49.91 | 47.82 | 48.00 | 458,996 | -1.51(-3.06%) |
Sep 07, 2021 | 48.36 | 49.60 | 48.36 | 49.51 | 411,302 | +0.64(+1.32%) |
Sep 03, 2021 | 49.46 | 49.63 | 47.91 | 48.87 | 796,975 | -0.69(-1.39%) |
Sep 02, 2021 | 50.19 | 50.37 | 49.20 | 49.56 | 587,099 | -0.25(-0.51%) |
Sep 01, 2021 | 50.18 | 50.24 | 49.07 | 49.81 | 372,563 | +0.15(+0.31%) |
Aug 31, 2021 | 49.38 | 49.82 | 48.82 | 49.66 | 446,650 | +0.23(+0.46%) |
Aug 30, 2021 | 50.98 | 50.98 | 49.41 | 49.43 | 493,120 | -1.05(-2.08%) |
Aug 27, 2021 | 48.47 | 50.78 | 48.47 | 50.48 | 606,273 | +1.88(+3.86%) |
Aug 26, 2021 | 48.90 | 49.63 | 48.18 | 48.61 | 359,080 | -0.63(-1.29%) |
Aug 25, 2021 | 48.68 | 49.72 | 47.93 | 49.24 | 621,083 | +0.65(+1.34%) |
Aug 24, 2021 | 46.68 | 48.99 | 46.68 | 48.59 | 739,014 | +2.42(+5.24%) |
Aug 23, 2021 | 45.75 | 46.44 | 45.37 | 46.17 | 401,633 | +0.94(+2.09%) |
Aug 20, 2021 | 44.40 | 45.59 | 44.23 | 45.22 | 427,967 | +0.69(+1.55%) |
Aug 19, 2021 | 45.19 | 45.61 | 43.54 | 44.54 | 645,178 | -1.51(-3.29%) |
Aug 18, 2021 | 45.46 | 46.83 | 45.16 | 46.05 | 466,863 | +0.34(+0.75%) |
Aug 17, 2021 | 46.88 | 47.32 | 45.38 | 45.71 | 495,886 | -1.75(-3.69%) |
Aug 16, 2021 | 47.91 | 48.12 | 47.22 | 47.46 | 542,579 | -0.77(-1.60%) |
Aug 13, 2021 | 47.99 | 48.40 | 47.60 | 48.23 | 521,553 | +0.05(+0.11%) |
Aug 12, 2021 | 47.67 | 48.30 | 47.11 | 48.17 | 1,003,732 | +0.19(+0.40%) |
Aug 11, 2021 | 46.35 | 47.98 | 45.81 | 47.98 | 1,249,038 | +1.50(+3.22%) |
Aug 10, 2021 | 45.56 | 46.49 | 45.11 | 46.49 | 604,980 | +1.21(+2.66%) |
Aug 09, 2021 | 45.76 | 45.76 | 44.48 | 45.28 | 646,754 | -0.83(-1.79%) |
Aug 06, 2021 | 46.05 | 46.99 | 45.79 | 46.10 | 568,942 | +0.23(+0.49%) |
Aug 05, 2021 | 44.96 | 46.72 | 44.92 | 45.88 | 1,027,683 | +1.12(+2.51%) |
Aug 04, 2021 | 45.07 | 45.85 | 44.46 | 44.75 | 995,860 | -0.68(-1.50%) |
Aug 03, 2021 | 46.58 | 46.62 | 44.52 | 45.43 | 1,085,687 | -0.99(-2.13%) |
Aug 02, 2021 | 47.44 | 48.90 | 46.28 | 46.42 | 981,554 | -0.55(-1.18%) |
Jul 30, 2021 | 47.89 | 48.55 | 46.59 | 46.97 | 1,693,567 | -1.37(-2.83%) |
Jul 29, 2021 | 48.49 | 49.47 | 47.65 | 48.34 | 2,644,758 | -0.04(-0.08%) |
Jul 28, 2021 | 50.86 | 51.66 | 47.03 | 48.38 | 2,322,307 | -2.82(-5.51%) |
Jul 27, 2021 | 50.99 | 51.47 | 50.44 | 51.20 | 706,592 | -0.26(-0.51%) |
Jul 26, 2021 | 51.48 | 51.84 | 50.89 | 51.46 | 946,495 | +0.28(+0.55%) |
Jul 23, 2021 | 51.78 | 52.33 | 50.69 | 51.18 | 478,204 | -0.48(-0.93%) |
Jul 22, 2021 | 52.10 | 52.33 | 51.26 | 51.66 | 342,199 | -0.93(-1.78%) |
Jul 21, 2021 | 50.99 | 52.82 | 50.90 | 52.60 | 766,771 | +2.37(+4.71%) |
Jul 20, 2021 | 48.06 | 50.66 | 47.82 | 50.23 | 1,227,208 | +2.19(+4.55%) |
Jul 19, 2021 | 48.13 | 49.21 | 47.04 | 48.04 | 919,837 | -1.57(-3.16%) |
Jul 16, 2021 | 51.71 | 51.82 | 49.53 | 49.61 | 378,025 | -1.61(-3.13%) |
Jul 15, 2021 | 51.00 | 51.71 | 50.63 | 51.22 | 659,109 | -0.26(-0.51%) |
Jul 14, 2021 | 51.75 | 52.55 | 51.13 | 51.48 | 625,218 | -0.01(-0.02%) |
Jul 13, 2021 | 52.55 | 52.64 | 51.41 | 51.49 | 587,743 | -1.60(-3.01%) |
Jul 12, 2021 | 52.56 | 53.30 | 52.26 | 53.09 | 455,309 | -0.16(-0.31%) |
Jul 09, 2021 | 51.93 | 53.43 | 51.93 | 53.25 | 514,704 | +1.87(+3.64%) |
Jul 08, 2021 | 50.70 | 52.07 | 49.50 | 51.38 | 613,049 | -0.42(-0.81%) |
Jul 07, 2021 | 52.25 | 53.12 | 51.26 | 51.80 | 432,637 | -1.05(-1.99%) |
Jul 06, 2021 | 54.43 | 54.80 | 52.47 | 52.85 | 615,048 | -1.75(-3.21%) |
Jul 02, 2021 | 55.13 | 55.41 | 54.48 | 54.60 | 433,082 | -0.26(-0.48%) |